Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.940
-0.130 (-4.23%)
Jul 24, 2026, 4:00 PM EDT - Market closed
INDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.04 | 3.18 | 2.88 | 2.94 | 2.94 | -4.23% | 330,884 |
| Jul 23, 2026 | 3.20 | 3.23 | 3.04 | 3.07 | 3.07 | -0.97% | 589,649 |
| Jul 22, 2026 | 3.06 | 3.18 | 3.00 | 3.10 | 3.10 | 3.33% | 462,173 |
| Jul 21, 2026 | 2.99 | 3.06 | 2.96 | 3.00 | 3.00 | 0.33% | 168,896 |
| Jul 20, 2026 | 3.01 | 3.03 | 2.95 | 2.99 | 2.99 | -1.32% | 229,834 |
| Jul 17, 2026 | 2.91 | 3.06 | 2.91 | 3.03 | 3.03 | 3.77% | 395,241 |
| Jul 16, 2026 | 2.89 | 2.97 | 2.87 | 2.92 | 2.92 | 2.10% | 236,398 |
| Jul 15, 2026 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | -2.72% | 198,549 |
| Jul 14, 2026 | 2.96 | 2.97 | 2.86 | 2.94 | 2.94 | -2.00% | 393,037 |
| Jul 13, 2026 | 2.81 | 3.02 | 2.77 | 3.00 | 3.00 | 9.49% | 587,868 |
| Jul 10, 2026 | 2.73 | 2.83 | 2.69 | 2.74 | 2.74 | -0.72% | 265,937 |
| Jul 9, 2026 | 2.74 | 2.77 | 2.70 | 2.76 | 2.76 | -1.78% | 192,139 |
| Jul 8, 2026 | 2.92 | 2.98 | 2.76 | 2.81 | 2.81 | -2.43% | 802,698 |
| Jul 7, 2026 | 2.81 | 2.92 | 2.79 | 2.88 | 2.88 | 3.23% | 319,965 |
| Jul 6, 2026 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | - | 114,064 |
| Jul 2, 2026 | 2.77 | 2.84 | 2.74 | 2.79 | 2.79 | 0.72% | 129,753 |
| Jul 1, 2026 | 2.75 | 2.85 | 2.75 | 2.77 | 2.77 | 1.09% | 199,841 |
| Jun 30, 2026 | 2.77 | 2.87 | 2.74 | 2.74 | 2.74 | -2.14% | 309,975 |
| Jun 29, 2026 | 2.75 | 2.82 | 2.71 | 2.80 | 2.80 | 2.56% | 314,109 |
| Jun 26, 2026 | 2.62 | 2.75 | 2.61 | 2.73 | 2.73 | 3.02% | 226,316 |
| Jun 25, 2026 | 2.55 | 2.68 | 2.55 | 2.65 | 2.65 | 3.52% | 277,679 |
| Jun 24, 2026 | 2.60 | 2.68 | 2.56 | 2.56 | 2.56 | -4.12% | 207,925 |
| Jun 23, 2026 | 2.62 | 2.72 | 2.62 | 2.67 | 2.67 | 1.52% | 191,334 |
| Jun 22, 2026 | 2.62 | 2.69 | 2.62 | 2.63 | 2.63 | 0.38% | 299,232 |
| Jun 18, 2026 | 2.63 | 2.69 | 2.58 | 2.62 | 2.62 | -2.96% | 273,899 |
| Jun 17, 2026 | 2.59 | 2.75 | 2.58 | 2.70 | 2.70 | 4.65% | 389,925 |
| Jun 16, 2026 | 2.48 | 2.61 | 2.48 | 2.58 | 2.58 | 3.61% | 420,591 |
| Jun 15, 2026 | 2.52 | 2.55 | 2.44 | 2.49 | 2.49 | -4.60% | 782,406 |
| Jun 12, 2026 | 2.68 | 2.75 | 2.58 | 2.61 | 2.61 | -3.69% | 634,937 |
| Jun 11, 2026 | 2.88 | 2.88 | 2.69 | 2.71 | 2.71 | -4.58% | 1,256,869 |
| Jun 10, 2026 | 2.72 | 3.00 | 2.69 | 2.84 | 2.84 | 7.17% | 2,159,785 |
| Jun 9, 2026 | 2.65 | 2.74 | 2.57 | 2.65 | 2.65 | - | 775,472 |
| Jun 8, 2026 | 2.71 | 2.73 | 2.65 | 2.65 | 2.65 | -0.75% | 417,290 |
| Jun 5, 2026 | 2.89 | 2.92 | 2.63 | 2.67 | 2.67 | -9.18% | 760,360 |
| Jun 4, 2026 | 2.88 | 2.96 | 2.87 | 2.94 | 2.94 | - | 297,831 |
| Jun 3, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 387,477 |
| Jun 2, 2026 | 2.91 | 2.99 | 2.90 | 2.92 | 2.92 | -1.35% | 327,583 |
| Jun 1, 2026 | 2.94 | 3.03 | 2.91 | 2.96 | 2.96 | 3.14% | 958,427 |
| May 29, 2026 | 2.77 | 2.88 | 2.73 | 2.87 | 2.87 | - | 762,011 |
| May 28, 2026 | 2.87 | 2.92 | 2.83 | 2.87 | 2.87 | 1.41% | 1,214,962 |
| May 27, 2026 | 2.80 | 2.85 | 2.75 | 2.83 | 2.83 | -2.75% | 536,092 |
| May 26, 2026 | 3.05 | 3.07 | 2.83 | 2.91 | 2.91 | -10.19% | 1,339,570 |
| May 22, 2026 | 3.11 | 3.30 | 3.08 | 3.24 | 3.24 | 1.57% | 864,220 |
| May 21, 2026 | 3.25 | 3.29 | 3.06 | 3.19 | 3.19 | 3.24% | 721,733 |
| May 20, 2026 | 3.19 | 3.24 | 3.09 | 3.09 | 3.09 | -4.04% | 601,999 |
| May 19, 2026 | 3.08 | 3.25 | 3.07 | 3.22 | 3.22 | 3.87% | 597,166 |
| May 18, 2026 | 3.05 | 3.21 | 2.97 | 3.10 | 3.10 | 0.98% | 790,836 |
| May 15, 2026 | 3.00 | 3.10 | 2.96 | 3.07 | 3.07 | 5.50% | 681,142 |
| May 14, 2026 | 2.95 | 2.95 | 2.76 | 2.91 | 2.91 | -1.36% | 561,799 |
| May 13, 2026 | 3.09 | 3.10 | 2.94 | 2.95 | 2.95 | -5.45% | 570,108 |